Sinomach General Machinery Science Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.970	19.300	18.880	19.300	19.300	3,475,200
2026-01-16	19.240	19.390	18.820	19.080	19.080	3,883,600
2026-01-15	19.000	19.200	18.910	19.190	19.190	3,799,500
2026-01-14	19.220	19.460	18.860	19.100	19.100	6,317,700
2026-01-13	19.640	19.640	19.220	19.340	19.340	4,904,700
2026-01-12	19.700	19.830	19.260	19.730	19.730	8,686,300
2026-01-09	19.230	19.680	19.180	19.660	19.660	8,022,950
2026-01-08	18.800	19.680	18.800	19.400	19.400	8,307,600
2026-01-07	18.560	19.070	18.450	18.930	18.930	6,473,300
2026-01-06	18.490	18.760	18.390	18.580	18.580	4,764,850
2026-01-05	18.500	18.660	18.210	18.490	18.490	5,496,500
2025-12-31	18.260	18.390	17.980	18.330	18.330	3,147,900
2025-12-30	18.250	18.360	17.980	18.250	18.250	3,712,400
2025-12-29	18.760	18.760	18.350	18.410	18.410	3,711,800
2025-12-26	18.860	18.870	18.440	18.600	18.600	3,639,100
2025-12-25	18.520	18.900	18.350	18.850	18.850	3,328,500
2025-12-24	18.490	18.590	18.260	18.500	18.500	2,748,500
2025-12-23	18.550	18.610	18.170	18.450	18.450	4,085,900
2025-12-22	18.610	19.000	18.450	18.550	18.550	6,568,500
2025-12-19	18.240	19.170	18.240	18.610	18.610	6,404,801
2025-12-18	17.750	18.200	17.660	17.910	17.910	4,346,800
2025-12-17	18.290	18.460	17.460	17.910	17.910	7,258,955
2025-12-16	19.540	19.540	18.300	18.390	18.390	7,138,700
2025-12-15	19.990	20.180	19.500	19.540	19.540	8,070,500
2025-12-12	19.210	20.180	19.210	19.980	19.980	10,831,200
2025-12-11	19.550	19.950	19.270	19.270	19.270	4,411,000
2025-12-10	19.200	19.980	19.150	19.630	19.630	5,230,701
2025-12-09	19.860	19.910	19.230	19.230	19.230	5,504,300
2025-12-08	19.480	20.020	19.410	19.860	19.860	8,185,200
2025-12-05	18.500	19.770	18.390	19.650	19.650	11,238,055
2025-12-04	18.400	19.200	18.350	18.520	18.520	4,301,200
2025-12-03	18.750	18.810	18.400	18.520	18.520	3,348,700
2025-12-02	18.910	18.910	18.550	18.710	18.710	4,090,000
2025-12-01	19.140	19.380	18.840	18.910	18.910	4,738,800
2025-11-28	18.750	19.190	18.470	19.120	19.120	4,655,300
2025-11-27	18.530	18.930	18.310	18.750	18.750	5,923,000
2025-11-26	18.440	19.190	18.190	18.350	18.350	6,860,100
2025-11-25	18.520	18.680	18.380	18.510	18.510	3,701,500
2025-11-24	18.200	18.580	18.060	18.480	18.480	4,996,500
2025-11-21	18.880	19.290	18.100	18.130	18.130	8,090,900
2025-11-20	18.920	19.760	18.830	19.360	19.360	8,207,901
2025-11-19	19.100	19.280	18.770	18.860	18.860	5,520,000
2025-11-18	19.830	19.830	18.910	19.010	19.010	9,522,000
2025-11-17	19.570	20.210	19.410	19.890	19.890	8,714,105
2025-11-14	20.480	20.590	19.750	19.780	19.780	12,939,901
2025-11-13	21.500	21.590	20.380	20.880	20.880	15,662,305
2025-11-12	20.200	21.210	20.150	21.210	21.210	19,737,838
2025-11-11	20.000	21.000	19.800	20.640	20.640	17,253,801
2025-11-10	20.320	20.340	19.770	19.900	19.900	12,349,338
2025-11-07	20.100	20.860	20.100	20.320	20.320	17,282,006
2025-11-06	20.110	21.420	19.950	20.880	20.880	25,828,840
2025-11-05	19.870	20.230	19.680	20.110	20.110	21,622,897
2025-11-04	20.110	21.500	19.450	20.480	20.480	35,524,206
2025-11-03	19.300	20.090	19.100	20.090	20.090	11,684,506
2025-10-31	18.070	18.350	18.030	18.260	18.260	4,499,768
2025-10-30	18.160	18.440	18.050	18.060	18.060	4,070,955
2025-10-29	18.540	18.560	18.080	18.140	18.140	4,891,154
2025-10-28	18.660	18.770	18.500	18.540	18.540	3,986,500
2025-10-27	18.770	18.790	18.460	18.650	18.650	4,752,500
2025-10-24	18.660	18.810	18.520	18.630	18.630	4,399,700

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1300 CNY
2022-08-16	0.1300 CNY
2021-07-20	0.1500 CNY
2020-05-25	0.1500 CNY
2019-07-08	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.